Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawthorn Bancshares (NQ: HWBK )

19.69 +0.05 (+0.25%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 4.070 4.643 4.058 4.372 9,574 +0.24(+5.84%)
Sep 29, 2011 4.191 4.191 4.131 4.131 497 -0.06(-1.44%)
Sep 28, 2011 4.161 4.251 4.131 4.191 1,719 +0.14(+3.58%)
Sep 27, 2011 4.643 4.740 4.046 4.046 20,340 -0.64(-13.64%)
Sep 26, 2011 4.312 4.686 4.221 4.686 12,145 +0.17(+3.81%)
Sep 23, 2011 4.788 4.788 4.514 4.514 782 +0.05(+1.01%)
Sep 22, 2011 4.740 4.740 4.468 4.468 4,011 -0.07(-1.59%)
Sep 21, 2011 4.366 4.637 4.366 4.541 26,738 +0.22(+5.17%)
Sep 20, 2011 4.951 4.951 4.276 4.318 6,735 -0.65(-13.11%)
Sep 19, 2011 4.969 4.969 4.969 4.969 2,504 +0.17(+3.65%)
Sep 16, 2011 4.276 4.794 4.276 4.794 346 +0.52(+12.29%)
Sep 15, 2011 4.257 4.282 4.251 4.269 782 -0.06(-1.39%)
Sep 14, 2011 4.269 4.330 4.239 4.330 829 +0.06(+1.41%)
Sep 13, 2011 3.914 4.384 3.914 4.269 1,537 -0.13(-2.88%)
Sep 12, 2011 4.342 4.552 4.061 4.396 2,671 +0.05(+1.24%)
Sep 09, 2011 4.396 4.696 4.342 4.342 4,174 -0.08(-1.76%)
Sep 07, 2011 4.420 4.420 4.420 4.420 0 +0.07(+1.65%)
Sep 06, 2011 4.348 4.348 4.348 4.348 2,621 -0.26(-5.59%)
Sep 02, 2011 4.606 4.732 4.606 4.606 1,168 -0.35(-7.13%)
Sep 01, 2011 4.959 4.959 4.959 4.959 166 +0.16(+3.24%)
Aug 31, 2011 4.875 4.875 4.791 4.803 1,335 -0.04(-0.87%)
Aug 30, 2011 4.887 4.887 4.845 4.845 1,001 +0.05(+1.12%)
Aug 29, 2011 4.977 4.977 4.791 4.791 3,868 -0.10(-2.08%)
Aug 26, 2011 4.908 4.908 4.791 4.893 2,050 +0.38(+8.36%)
Aug 24, 2011 4.516 4.516 4.516 4.516 0 -0.02(-0.53%)
Aug 23, 2011 4.492 4.648 4.264 4.540 3,840 +0.09(+2.02%)
Aug 22, 2011 4.480 4.480 4.450 4.450 606 +0.26(+6.14%)
Aug 19, 2011 4.193 4.193 4.193 4.193 500 -0.01(-0.28%)
Aug 18, 2011 4.192 4.204 4.192 4.204 1,063 -0.02(-0.57%)
Aug 17, 2011 4.228 4.228 4.228 4.228 500 +0.03(+0.71%)
Aug 15, 2011 4.198 4.198 4.198 4.198 333 +0.01(+0.29%)
Aug 12, 2011 4.198 4.198 4.186 4.186 1,335 +0.01(+0.29%)
Aug 11, 2011 3.743 4.175 3.743 4.175 2,003 +0.56(+15.40%)
Aug 10, 2011 3.893 4.103 3.474 3.618 10,804 -0.33(-8.35%)
Aug 09, 2011 3.953 3.977 3.947 3.947 5,974 -0.12(-2.84%)
Aug 08, 2011 4.193 4.193 3.961 4.062 2,170 -0.14(-3.38%)
Aug 04, 2011 4.204 4.204 4.204 4.204 0 -0.03(-0.78%)
Aug 01, 2011 4.198 4.237 4.237 4.237 2,671 +0.25(+6.39%)
Jul 29, 2011 4.426 4.426 3.623 3.983 19,359 -0.46(-10.38%)
Jul 28, 2011 4.803 4.803 4.444 4.444 12,564 -0.11(-2.50%)
Jul 27, 2011 4.726 4.966 4.558 4.558 110,080 -0.12(-2.56%)
Jul 26, 2011 4.791 4.791 4.678 4.678 717 -0.10(-2.01%)
Jul 25, 2011 4.732 4.821 4.732 4.773 1,669 +0.05(+1.14%)
Jul 22, 2011 4.720 4.803 4.720 4.720 667 -0.02(-0.38%)
Jul 21, 2011 4.845 4.845 4.708 4.738 1,312 -0.01(-0.25%)
Jul 20, 2011 4.971 4.971 4.720 4.749 41,669 -0.01(-0.13%)
Jul 19, 2011 4.732 4.755 4.708 4.755 834 -0.02(-0.50%)
Jul 18, 2011 4.827 4.959 4.779 4.779 2,601 -0.15(-3.04%)
Jul 15, 2011 4.923 4.929 4.773 4.929 1,472 +0.04(+0.86%)
Jul 13, 2011 4.851 4.887 4.887 4.887 1,168 +0.13(+2.77%)
Jul 12, 2011 4.779 4.875 4.755 4.755 6,187 -0.09(-1.85%)
Jul 11, 2011 4.959 5.001 4.744 4.845 10,368 -0.12(-2.41%)
Jul 08, 2011 4.989 4.989 4.953 4.965 1,501 -0.07(-1.31%)
Jul 07, 2011 4.863 5.031 4.797 5.031 4,245 +0.16(+3.32%)
Jul 06, 2011 4.995 4.995 4.863 4.869 834 -0.10(-2.05%)
Jul 05, 2011 5.031 5.091 4.917 4.971 7,234 -0.07(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.